Henderson Opportunities Trust (HOT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson Opportunities Trust

Date Open High Low Close* Volume
10/03/2006 110.20p 112.40p 110.20p 112.40p 276590
09/03/2006 110.30p 111.10p 110.30p 111.10p 189415
08/03/2006 112.40p 112.40p 110.30p 111.40p 227675
07/03/2006 113.60p 113.60p 113.00p 113.20p 18920
06/03/2006 113.00p 113.60p 113.00p 113.60p 35785
03/03/2006 112.80p 113.00p 112.80p 113.00p 20040
02/03/2006 113.20p 113.20p 112.80p 112.80p 27320
01/03/2006 113.80p 113.90p 113.80p 113.90p 24780
28/02/2006 113.50p 113.50p 113.20p 113.20p 27385
27/02/2006 113.20p 113.50p 113.20p 113.50p 20250
24/02/2006 112.80p 112.80p 112.40p 112.40p 64945
23/02/2006 112.20p 112.20p 112.20p 112.20p 1435
22/02/2006 111.80p 112.20p 111.80p 112.20p 20670
21/02/2006 111.80p 112.20p 111.80p 112.20p 13700
20/02/2006 111.80p 112.80p 111.80p 112.20p 73520
17/02/2006 111.00p 112.10p 111.00p 112.10p 35070
16/02/2006 111.00p 111.40p 111.00p 111.00p 8080
15/02/2006 111.20p 111.40p 111.00p 111.00p 2136135
14/02/2006 110.00p 111.20p 110.00p 110.50p 104065
13/02/2006 109.10p 109.50p 108.90p 109.50p 2010
10/02/2006 108.90p 109.10p 108.70p 109.10p 43560
09/02/2006 108.70p 108.90p 108.70p 108.90p 7795
08/02/2006 108.70p 108.70p 108.70p 108.70p 261005
07/02/2006 110.40p 110.40p 108.70p 108.70p 1070455
06/02/2006 110.00p 110.40p 109.30p 109.60p 95810
03/02/2006 109.20p 109.30p 109.20p 109.30p 31815
02/02/2006 109.30p 109.30p 108.80p 109.20p 255765
01/02/2006 108.80p 108.80p 108.80p 108.80p 5000
31/01/2006 108.00p 108.80p 107.60p 108.80p 550375
30/01/2006 109.20p 109.20p 108.80p 108.80p 375000
27/01/2006 108.00p 109.20p 107.60p 109.10p 67490
26/01/2006 107.60p 107.80p 107.20p 107.80p 30915
25/01/2006 105.20p 108.00p 105.20p 107.50p 585015
24/01/2006 105.80p 106.00p 102.00p 105.60p 28835
23/01/2006 106.00p 106.00p 105.70p 105.70p 2500
20/01/2006 104.60p 106.00p 104.60p 106.00p 139805
19/01/2006 104.00p 105.00p 104.00p 105.00p 30800
18/01/2006 104.00p 105.70p 104.00p 104.50p 20325
17/01/2006 105.00p 105.70p 105.00p 105.70p 24980
16/01/2006 104.00p 105.70p 104.00p 105.70p 682095
13/01/2006 103.00p 104.00p 103.00p 103.80p 49045
12/01/2006 102.80p 103.00p 102.70p 103.00p 2398020
11/01/2006 102.70p 102.70p 102.00p 102.70p 2083160
10/01/2006 102.20p 102.80p 102.00p 102.80p 144235
09/01/2006 101.00p 102.60p 101.00p 102.60p 780760
06/01/2006 100.60p 102.10p 100.80p 102.10p 830225
05/01/2006 101.00p 101.20p 100.80p 100.80p 109285
04/01/2006 100.80p 101.20p 100.20p 101.20p 118790
03/01/2006 100.20p 100.80p 97.00p 100.20p 41160
30/12/2005 98.80p 100.00p 98.80p 100.00p 211525
29/12/2005 98.40p 99.00p 98.30p 99.00p 69260
28/12/2005 98.30p 99.80p 98.30p 98.30p 31305
23/12/2005 98.10p 98.30p 98.10p 98.30p 15965
22/12/2005 98.00p 98.10p 97.80p 98.10p 31975
21/12/2005 97.60p 98.10p 97.60p 98.10p 41100
20/12/2005 97.60p 98.00p 97.60p 97.80p 437280
19/12/2005 96.80p 98.00p 96.60p 98.00p 189695
16/12/2005 97.20p 97.40p 96.60p 96.60p 610235
15/12/2005 96.40p 97.80p 96.40p 97.30p 534445
14/12/2005 96.40p 97.20p 96.40p 97.10p 13306945
13/12/2005 96.80p 97.20p 96.80p 96.80p 40900
12/12/2005 97.20p 97.20p 96.80p 97.20p 9590
09/12/2005 96.20p 97.20p 96.20p 97.20p 111570
08/12/2005 97.20p 97.50p 96.20p 97.50p 12460
07/12/2005 97.20p 98.00p 97.20p 97.30p 22695
06/12/2005 99.60p 99.60p 97.30p 97.30p 75165
05/12/2005 99.50p 99.70p 99.50p 99.50p 35310
02/12/2005 99.70p 99.70p 99.40p 99.70p 23125
01/12/2005 99.60p 99.60p 99.40p 99.60p 12515
30/11/2005 100.20p 100.80p 99.60p 99.60p 0
29/11/2005 100.30p 100.30p 100.30p 100.30p 9860
28/11/2005 100.30p 100.30p 100.30p 100.30p 16515
25/11/2005 100.30p 100.80p 100.30p 100.30p 8340
24/11/2005 100.30p 100.30p 100.30p 100.30p 13650
23/11/2005 100.30p 100.30p 100.20p 100.30p 4055
22/11/2005 100.20p 100.30p 100.20p 100.20p 34380
21/11/2005 100.30p 100.30p 100.30p 100.30p 33230
18/11/2005 99.80p 100.30p 99.80p 100.30p 70150
17/11/2005 99.60p 100.00p 99.60p 99.70p 2215
16/11/2005 99.50p 99.60p 99.50p 99.50p 24125
15/11/2005 100.00p 100.10p 99.60p 99.60p 261945
14/11/2005 100.10p 100.10p 100.10p 100.10p 26210
11/11/2005 99.90p 100.60p 99.90p 100.10p 38180
10/11/2005 99.80p 99.90p 99.80p 99.90p 0
09/11/2005 99.20p 99.80p 99.20p 99.40p 47760
08/11/2005 99.10p 99.10p 98.40p 99.10p 73310
07/11/2005 98.90p 98.90p 98.90p 98.90p 23640
04/11/2005 99.20p 99.20p 98.90p 98.90p 16455
03/11/2005 99.20p 99.40p 99.00p 99.00p 110000
02/11/2005 99.30p 99.30p 99.20p 99.30p 0
01/11/2005 99.20p 99.20p 99.00p 99.20p 8480
31/10/2005 98.90p 99.20p 98.80p 99.20p 4470
28/10/2005 99.00p 99.00p 98.90p 98.90p 9200
27/10/2005 99.30p 99.40p 99.00p 99.00p 6120
26/10/2005 99.40p 99.40p 99.30p 99.40p 20625
25/10/2005 99.30p 99.40p 99.30p 99.30p 14330
24/10/2005 99.30p 99.40p 99.30p 99.30p 27500
21/10/2005 99.70p 100.20p 99.50p 99.50p 122205
20/10/2005 100.10p 100.10p 100.00p 100.10p 2765
19/10/2005 101.30p 101.60p 100.00p 100.00p 32730
18/10/2005 101.70p 101.70p 101.60p 101.70p 13935
17/10/2005 101.70p 101.70p 101.70p 101.70p 1500
14/10/2005 101.70p 102.00p 101.70p 101.70p 35145
13/10/2005 102.90p 103.20p 101.70p 101.70p 26770
12/10/2005 103.20p 103.20p 103.20p 103.20p 7360
11/10/2005 103.20p 103.20p 103.20p 103.20p 3140
10/10/2005 103.20p 103.20p 103.20p 103.20p 25000
07/10/2005 103.20p 103.20p 103.20p 103.20p 11050
06/10/2005 103.90p 104.80p 103.20p 103.20p 10020
05/10/2005 103.90p 104.80p 103.90p 104.10p 100000
04/10/2005 104.10p 104.40p 104.10p 104.10p 8190
03/10/2005 104.40p 104.40p 104.40p 104.40p 31935
30/09/2005 104.40p 104.80p 104.40p 104.40p 35280
29/09/2005 103.90p 104.40p 103.00p 104.40p 39005
28/09/2005 103.90p 104.60p 103.80p 103.90p 9770
27/09/2005 103.80p 104.60p 103.80p 103.80p 32985
26/09/2005 103.80p 104.60p 103.80p 103.80p 5240
23/09/2005 103.80p 104.60p 103.80p 103.80p 12735
22/09/2005 103.60p 103.80p 103.60p 103.80p 27385
21/09/2005 103.80p 104.60p 103.80p 103.80p 17855
20/09/2005 103.80p 103.80p 103.80p 103.80p 10975
19/09/2005 103.80p 103.80p 103.80p 103.80p 68375
16/09/2005 103.80p 104.60p 103.80p 103.80p 36560
15/09/2005 103.80p 103.80p 103.80p 103.80p 435
14/09/2005 103.80p 103.80p 103.80p 103.80p 2750
13/09/2005 103.30p 103.80p 103.00p 103.80p 322320
12/09/2005 103.00p 103.00p 103.00p 103.00p 26835
09/09/2005 103.00p 103.10p 103.00p 103.00p 43900
08/09/2005 102.70p 103.10p 102.50p 103.10p 59990
07/09/2005 102.50p 102.50p 102.50p 102.50p 41410
06/09/2005 102.50p 102.50p 102.50p 102.50p 7105
05/09/2005 102.50p 102.70p 102.50p 102.50p 11040
02/09/2005 102.70p 102.70p 102.70p 102.70p 26335
01/09/2005 103.00p 103.00p 102.70p 102.70p 12120
31/08/2005 101.50p 102.70p 101.60p 102.70p 214150
30/08/2005 101.70p 101.70p 101.70p 101.70p 18715
29/08/2005 101.70p 101.70p 101.70p 101.70p 0
26/08/2005 101.70p 101.70p 101.70p 101.70p 70420
25/08/2005 101.70p 101.70p 101.70p 101.70p 33290
24/08/2005 101.70p 101.70p 101.70p 101.70p 3295
23/08/2005 101.70p 101.70p 101.50p 101.70p 140110
22/08/2005 101.50p 101.50p 101.50p 101.50p 3600
19/08/2005 101.50p 101.50p 101.50p 101.50p 22410
18/08/2005 101.40p 101.50p 101.30p 101.50p 1500
17/08/2005 101.50p 101.50p 101.50p 101.50p 8685
16/08/2005 101.00p 101.50p 100.80p 101.50p 148935
15/08/2005 100.80p 100.80p 100.80p 100.80p 42730
12/08/2005 100.40p 100.80p 100.20p 100.80p 55690
11/08/2005 100.20p 100.30p 100.20p 100.20p 23530
10/08/2005 100.00p 100.30p 99.70p 100.30p 25500
09/08/2005 99.70p 99.70p 99.60p 99.70p 12640
08/08/2005 99.30p 99.60p 99.10p 99.60p 2990
05/08/2005 99.00p 99.10p 99.00p 99.10p 38800
04/08/2005 98.90p 99.10p 98.70p 99.10p 25290
03/08/2005 98.50p 98.70p 98.20p 98.70p 460735
02/08/2005 98.20p 98.20p 98.20p 98.20p 26925
01/08/2005 98.20p 98.20p 98.20p 98.20p 8015
29/07/2005 98.20p 98.20p 98.10p 98.20p 32540
28/07/2005 97.10p 98.10p 97.00p 98.10p 19500
27/07/2005 97.00p 97.00p 97.00p 97.00p 26320
26/07/2005 97.00p 97.00p 97.00p 97.00p 31040
25/07/2005 97.00p 97.00p 97.00p 97.00p 5500
22/07/2005 97.00p 97.00p 97.00p 97.00p 14955
21/07/2005 97.00p 97.00p 97.00p 97.00p 145
20/07/2005 97.00p 97.00p 97.00p 97.00p 26715
19/07/2005 97.00p 97.10p 97.00p 97.00p 24340
18/07/2005 97.10p 97.10p 97.00p 97.10p 186635
15/07/2005 97.00p 97.00p 97.00p 97.00p 39755
14/07/2005 96.70p 97.00p 96.00p 97.00p 30845
13/07/2005 95.80p 96.00p 95.70p 96.00p 52295
12/07/2005 95.70p 95.70p 95.70p 95.70p 19215
11/07/2005 95.70p 95.70p 95.60p 95.70p 7580
08/07/2005 95.65p 95.70p 95.30p 95.60p 17610
07/07/2005 96.60p 96.70p 95.30p 95.30p 60630
06/07/2005 95.70p 96.70p 95.60p 96.70p 75480
05/07/2005 95.50p 95.60p 95.50p 95.60p 18325
04/07/2005 95.50p 95.50p 95.50p 95.50p 4310
01/07/2005 95.50p 95.50p 95.50p 95.50p 22070
30/06/2005 95.50p 95.50p 95.50p 95.50p 7585
29/06/2005 95.50p 95.50p 95.50p 95.50p 1900
28/06/2005 95.50p 95.50p 95.30p 95.50p 27340
27/06/2005 95.90p 96.00p 95.30p 95.30p 60085
24/06/2005 95.90p 96.10p 95.90p 96.00p 34220
23/06/2005 96.10p 96.10p 96.10p 96.10p 5200
22/06/2005 96.10p 96.10p 96.10p 96.10p 13240
21/06/2005 96.10p 96.10p 96.10p 96.10p 26395
20/06/2005 96.60p 96.70p 95.80p 96.10p 376500
17/06/2005 95.30p 96.70p 94.80p 96.70p 30710
16/06/2005 93.10p 94.80p 92.90p 94.80p 36510
15/06/2005 93.00p 93.00p 92.90p 92.90p 33500
14/06/2005 92.90p 92.90p 92.80p 92.90p 43995
13/06/2005 92.80p 92.80p 92.70p 92.80p 36520
10/06/2005 92.70p 92.70p 92.60p 92.70p 52810
09/06/2005 92.60p 92.60p 92.50p 92.60p 27000
08/06/2005 92.00p 92.50p 91.90p 92.50p 22000
07/06/2005 91.90p 91.90p 91.90p 91.90p 10440
06/06/2005 91.60p 91.90p 91.60p 91.90p 458400
03/06/2005 91.30p 91.30p 91.30p 91.30p 17845
02/06/2005 91.30p 91.30p 91.30p 91.30p 10585
01/06/2005 91.30p 91.30p 91.30p 91.30p 229755

*Close Price adjusted for both dividends and splits